PIMCO 1-5 Year U.S. TIPS ... (STPZ)
AMEX: STPZ
· Real-Time Price · USD
54.16
0.03 (0.06%)
At close: Sep 26, 2025, 3:59 PM
54.18
0.04%
After-hours: Sep 26, 2025, 05:29 PM EDT
STPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 54.16 | 54.18 | 54.14 | 54.18 | 54.18 | 0.09% | 91,638 |
| Sep 25, 2025 | 54.16 | 54.16 | 54.11 | 54.13 | 54.13 | -0.11% | 9,326 |
| Sep 24, 2025 | 54.24 | 54.24 | 54.19 | 54.19 | 54.19 | -0.11% | 23,700 |
| Sep 23, 2025 | 54.21 | 54.26 | 54.21 | 54.25 | 54.25 | 0.15% | 26,500 |
| Sep 22, 2025 | 54.23 | 54.24 | 54.17 | 54.17 | 54.17 | -0.17% | 27,200 |
| Sep 19, 2025 | 54.26 | 54.27 | 54.23 | 54.26 | 54.26 | 0.09% | 21,343 |
| Sep 18, 2025 | 54.30 | 54.31 | 54.21 | 54.21 | 54.21 | -0.18% | 38,800 |
| Sep 17, 2025 | 54.32 | 54.42 | 54.28 | 54.31 | 54.31 | -0.02% | 42,200 |
| Sep 16, 2025 | 54.34 | 54.35 | 54.32 | 54.32 | 54.32 | 0.06% | 65,900 |
| Sep 15, 2025 | 54.27 | 54.32 | 54.27 | 54.29 | 54.29 | -0.07% | 28,907 |
| Sep 12, 2025 | 54.30 | 54.33 | 54.26 | 54.33 | 54.33 | 0.07% | 44,109 |
| Sep 11, 2025 | 54.33 | 54.35 | 54.28 | 54.29 | 54.29 | -0.28% | 17,238 |
| Sep 10, 2025 | 54.35 | 54.44 | 54.30 | 54.44 | 54.44 | 0.26% | 247,442 |
| Sep 9, 2025 | 54.36 | 54.36 | 54.30 | 54.30 | 54.30 | -0.09% | 32,132 |
| Sep 8, 2025 | 54.37 | 54.37 | 54.32 | 54.35 | 54.35 | 0.04% | 61,300 |
| Sep 5, 2025 | 54.30 | 54.34 | 54.30 | 54.33 | 54.33 | 0.17% | 52,000 |
| Sep 4, 2025 | 54.24 | 54.25 | 54.22 | 54.24 | 54.24 | 0.06% | 76,046 |
| Sep 3, 2025 | 54.18 | 54.26 | 54.18 | 54.21 | 54.21 | 0.02% | 56,210 |
| Sep 2, 2025 | 54.20 | 54.21 | 54.19 | 54.20 | 54.20 | -0.51% | 82,100 |
| Aug 29, 2025 | 54.47 | 54.48 | 54.46 | 54.48 | 54.27 | 0.06% | 8,300 |